7Seas Entertainment Limited (BOM:540874)
India · Delayed Price · Currency is INR 80.24
-0.99 (-1.22%)
At close: May 11, 2026
7Seas Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 83.50 | 83.50 | 79.49 | 80.24 | 80.24 | -1.22% | 7,715 |
| May 8, 2026 | 83.99 | 83.99 | 79.96 | 81.23 | 81.23 | -1.19% | 17,568 |
| May 7, 2026 | 81.00 | 83.00 | 80.99 | 82.21 | 82.21 | 1.42% | 7,657 |
| May 6, 2026 | 80.89 | 83.50 | 79.06 | 81.06 | 81.06 | 0.10% | 8,597 |
| May 5, 2026 | 79.99 | 80.99 | 77.96 | 80.98 | 80.98 | 2.60% | 7,600 |
| May 4, 2026 | 80.69 | 81.95 | 78.02 | 78.93 | 78.93 | -1.25% | 7,167 |
| Apr 30, 2026 | 83.49 | 83.49 | 78.10 | 79.93 | 79.93 | -2.82% | 7,997 |
| Apr 29, 2026 | 82.07 | 84.19 | 81.50 | 82.25 | 82.25 | 0.22% | 4,422 |
| Apr 28, 2026 | 86.39 | 86.39 | 80.25 | 82.07 | 82.07 | -1.31% | 3,480 |
| Apr 27, 2026 | 86.50 | 86.50 | 82.40 | 83.16 | 83.16 | -1.95% | 8,241 |
| Apr 24, 2026 | 85.99 | 85.99 | 81.81 | 84.81 | 84.81 | 1.72% | 9,703 |
| Apr 23, 2026 | 87.49 | 87.49 | 83.06 | 83.38 | 83.38 | -2.91% | 6,473 |
| Apr 22, 2026 | 84.00 | 86.00 | 82.66 | 85.88 | 85.88 | 1.78% | 14,119 |
| Apr 21, 2026 | 83.99 | 86.50 | 82.00 | 84.38 | 84.38 | 2.86% | 44,727 |
| Apr 20, 2026 | 84.28 | 84.28 | 81.00 | 82.03 | 82.03 | -0.45% | 11,103 |
| Apr 17, 2026 | 81.58 | 84.00 | 79.00 | 82.40 | 82.40 | 1.73% | 35,230 |
| Apr 16, 2026 | 79.01 | 81.99 | 79.01 | 81.00 | 81.00 | 0.95% | 15,984 |
| Apr 15, 2026 | 81.90 | 81.90 | 76.30 | 80.24 | 80.24 | 2.77% | 14,474 |
| Apr 13, 2026 | 81.50 | 81.50 | 75.71 | 78.08 | 78.08 | 0.01% | 12,013 |
| Apr 10, 2026 | 75.56 | 79.95 | 75.35 | 78.07 | 78.07 | 3.32% | 16,131 |
| Apr 9, 2026 | 75.84 | 77.80 | 74.00 | 75.56 | 75.56 | 0.81% | 5,029 |
| Apr 8, 2026 | 76.80 | 78.00 | 73.01 | 74.95 | 74.95 | 0.66% | 11,643 |
| Apr 7, 2026 | 76.82 | 76.82 | 74.02 | 74.46 | 74.46 | -0.87% | 5,103 |
| Apr 6, 2026 | 72.20 | 76.89 | 72.20 | 75.11 | 75.11 | -0.52% | 3,309 |
| Apr 2, 2026 | 76.44 | 76.44 | 71.20 | 75.50 | 75.50 | 0.59% | 5,093 |
| Apr 1, 2026 | 73.00 | 76.84 | 73.00 | 75.06 | 75.06 | 2.07% | 4,627 |
| Mar 30, 2026 | 76.87 | 76.87 | 72.90 | 73.54 | 73.54 | -2.16% | 17,073 |
| Mar 27, 2026 | 75.02 | 77.20 | 74.99 | 75.16 | 75.16 | -2.67% | 9,174 |
| Mar 25, 2026 | 77.89 | 77.89 | 73.10 | 77.22 | 77.22 | 2.59% | 14,094 |
| Mar 24, 2026 | 75.89 | 77.84 | 72.40 | 75.27 | 75.27 | 1.65% | 16,798 |
| Mar 23, 2026 | 75.99 | 76.49 | 74.00 | 74.05 | 74.05 | -2.55% | 13,288 |
| Mar 20, 2026 | 75.50 | 77.51 | 74.01 | 75.99 | 75.99 | 1.70% | 37,049 |
| Mar 19, 2026 | 73.97 | 75.83 | 73.00 | 74.72 | 74.72 | 0.51% | 39,269 |
| Mar 18, 2026 | 74.43 | 74.50 | 72.01 | 74.34 | 74.34 | 1.88% | 13,718 |
| Mar 17, 2026 | 70.50 | 73.44 | 70.50 | 72.97 | 72.97 | 3.52% | 9,179 |
| Mar 16, 2026 | 69.90 | 71.49 | 63.00 | 70.49 | 70.49 | 3.95% | 18,280 |
| Mar 13, 2026 | 70.99 | 70.99 | 66.64 | 67.81 | 67.81 | -3.20% | 7,345 |
| Mar 12, 2026 | 72.00 | 72.00 | 68.52 | 70.05 | 70.05 | -1.53% | 2,515 |
| Mar 11, 2026 | 70.80 | 74.89 | 69.40 | 71.14 | 71.14 | 3.00% | 3,345 |
| Mar 10, 2026 | 68.31 | 70.70 | 67.50 | 69.07 | 69.07 | 0.26% | 16,442 |
| Mar 9, 2026 | 70.90 | 73.00 | 68.20 | 68.89 | 68.89 | -4.48% | 13,451 |
| Mar 6, 2026 | 73.75 | 74.50 | 71.00 | 72.12 | 72.12 | -1.61% | 1,434 |
| Mar 5, 2026 | 73.00 | 73.50 | 71.00 | 73.30 | 73.30 | 2.86% | 14,965 |
| Mar 4, 2026 | 72.10 | 74.89 | 70.00 | 71.26 | 71.26 | -1.70% | 4,835 |
| Mar 2, 2026 | 73.64 | 74.78 | 72.00 | 72.49 | 72.49 | -3.55% | 6,428 |
| Feb 27, 2026 | 72.30 | 75.80 | 72.30 | 75.16 | 75.16 | 1.51% | 1,824 |
| Feb 26, 2026 | 74.39 | 74.48 | 72.01 | 74.04 | 74.04 | 0.49% | 3,156 |
| Feb 25, 2026 | 71.10 | 75.50 | 71.10 | 73.68 | 73.68 | -0.16% | 15,229 |
| Feb 24, 2026 | 76.89 | 76.89 | 73.11 | 73.80 | 73.80 | -1.60% | 2,858 |
| Feb 23, 2026 | 71.06 | 75.26 | 71.06 | 75.00 | 75.00 | 2.75% | 1,003 |